South Star Battery Metals Corp. (STSBF)
OTCMKTS · Delayed Price · Currency is USD
0.1084
+0.0034 (3.24%)
Jul 22, 2026, 1:05 PM EST
STSBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.24% | 38,155 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.14% | 60,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 16.99% | 241,941 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.99% | 47,280 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.02% | 34,500 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.63% | 150,370 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.36% | 20,640 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,557 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 32.24% | 365 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -28.01% | 124,816 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,614 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.30% | 39,050 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.22% | 8,500 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.23% | 200 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.52% | 4,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.99% | 700 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.84% | 1,355 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.25% | 7,003 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.39% | 10,075 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.93% | 30,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.79% | 20,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.64% | 6,456 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.27% | 814 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.49% | 580 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.18% | 342 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.09% | 189 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.91% | 15,800 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.27% | 3,000 |
| May 11, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -15.13% | 53,750 |
| May 8, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -17.16% | 37,250 |
| May 7, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 29.03% | 37,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.26% | 6,000 |
| May 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 3.33% | 30,711 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.31% | 1,387 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.52% | 358,500 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.33% | 14,100 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.60% | 6,350 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.15% | 10,500 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.61% | 45,500 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.62% | 3,020 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.51% | 20,750 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.58% | 1,370 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.32% | 3,500 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.38% | 1,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.50% | 1,300 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 14.06% | 4,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.43% | 8,600 |
| Mar 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -26.06% | 272,100 |
| Mar 19, 2026 | 0.09 | 0.13 | 0.08 | 0.13 | 0.13 | 43.20% | 343,763 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.23% | 3,000 |